Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 25.14 | 25.53 | 25.01 | 25.11 | 190,108 | -0.01(-0.03%) |
Feb 27, 2013 | 24.72 | 25.25 | 24.72 | 25.12 | 238,820 | +0.35(+1.43%) |
Feb 26, 2013 | 24.35 | 24.89 | 24.10 | 24.77 | 322,079 | +0.60(+2.46%) |
Feb 25, 2013 | 25.10 | 25.10 | 24.16 | 24.17 | 204,169 | -0.78(-3.11%) |
Feb 22, 2013 | 24.85 | 24.97 | 24.62 | 24.95 | 339,599 | +0.23(+0.94%) |
Feb 21, 2013 | 25.01 | 25.19 | 24.46 | 24.72 | 202,067 | -0.28(-1.14%) |
Feb 20, 2013 | 25.59 | 25.74 | 25.00 | 25.00 | 217,812 | -0.66(-2.59%) |
Feb 19, 2013 | 25.68 | 25.77 | 25.38 | 25.67 | 338,003 | -0.02(-0.07%) |
Feb 15, 2013 | 25.80 | 25.85 | 25.63 | 25.68 | 235,924 | -0.03(-0.10%) |
Feb 14, 2013 | 25.73 | 25.89 | 25.66 | 25.71 | 172,855 | -0.10(-0.40%) |
Feb 13, 2013 | 25.99 | 26.06 | 25.74 | 25.81 | 351,109 | -0.02(-0.07%) |
Feb 12, 2013 | 25.69 | 26.05 | 25.59 | 25.83 | 421,389 | +0.12(+0.47%) |
Feb 11, 2013 | 26.15 | 26.54 | 25.57 | 25.71 | 371,571 | +0.07(+0.27%) |
Feb 08, 2013 | 26.93 | 27.62 | 25.06 | 25.64 | 557,424 | -1.80(-6.54%) |
Feb 07, 2013 | 27.59 | 27.63 | 27.05 | 27.44 | 429,713 | -0.16(-0.56%) |
Feb 06, 2013 | 27.48 | 27.70 | 27.38 | 27.59 | 277,234 | +0.01(+0.03%) |
Feb 04, 2013 | 28.12 | 28.29 | 27.55 | 27.58 | 292,237 | -0.71(-2.50%) |
Feb 01, 2013 | 28.20 | 28.58 | 28.07 | 28.29 | 192,741 | +0.31(+1.11%) |
Jan 31, 2013 | 28.03 | 28.15 | 27.88 | 27.98 | 151,583 | -0.17(-0.61%) |
Jan 30, 2013 | 28.49 | 28.49 | 28.05 | 28.15 | 148,537 | -0.39(-1.36%) |
Jan 29, 2013 | 28.14 | 28.57 | 28.02 | 28.54 | 134,249 | +0.33(+1.16%) |
Jan 28, 2013 | 28.41 | 28.58 | 27.90 | 28.21 | 142,471 | -0.17(-0.61%) |
Jan 25, 2013 | 28.17 | 28.39 | 28.03 | 28.39 | 269,815 | +0.36(+1.29%) |
Jan 24, 2013 | 28.03 | 28.43 | 27.98 | 28.02 | 233,461 | -0.03(-0.12%) |
Jan 23, 2013 | 28.10 | 28.26 | 27.96 | 28.06 | 180,676 | -0.04(-0.15%) |
Jan 22, 2013 | 28.22 | 28.37 | 27.86 | 28.10 | 304,379 | -0.14(-0.49%) |
Jan 18, 2013 | 28.35 | 28.39 | 28.01 | 28.24 | 237,075 | -0.14(-0.49%) |
Jan 17, 2013 | 27.99 | 28.48 | 27.78 | 28.38 | 613,392 | +0.58(+2.08%) |
Jan 16, 2013 | 27.84 | 27.90 | 27.56 | 27.80 | 172,137 | -0.07(-0.25%) |
Jan 15, 2013 | 27.64 | 27.93 | 27.56 | 27.87 | 222,686 | +0.13(+0.47%) |
Jan 14, 2013 | 27.55 | 27.93 | 27.42 | 27.74 | 265,039 | -0.45(-1.59%) |
Jan 11, 2013 | 28.05 | 28.36 | 27.90 | 28.19 | 389,031 | -0.37(-1.30%) |
Jan 10, 2013 | 29.02 | 29.02 | 28.38 | 28.56 | 189,330 | -0.27(-0.93%) |
Jan 09, 2013 | 28.95 | 29.01 | 28.70 | 28.83 | 211,224 | -0.02(-0.06%) |
Jan 08, 2013 | 28.81 | 29.02 | 28.65 | 28.84 | 253,394 | -0.02(-0.06%) |
Jan 07, 2013 | 28.95 | 29.25 | 28.78 | 28.86 | 114,955 | -0.34(-1.15%) |
Jan 04, 2013 | 29.20 | 29.63 | 29.02 | 29.20 | 119,697 | +0.16(+0.54%) |
Jan 03, 2013 | 29.21 | 29.40 | 28.95 | 29.04 | 186,473 | -0.19(-0.65%) |
Jan 02, 2013 | 29.33 | 29.34 | 28.92 | 29.23 | 317,072 | +0.90(+3.17%) |
Dec 31, 2012 | 27.52 | 28.43 | 27.50 | 28.33 | 162,897 | +0.82(+3.00%) |
Dec 28, 2012 | 27.35 | 27.84 | 27.35 | 27.51 | 149,886 | +0.01(+0.03%) |
Dec 27, 2012 | 27.58 | 27.60 | 27.13 | 27.50 | 153,421 | -0.09(-0.34%) |
Dec 26, 2012 | 27.87 | 27.99 | 27.52 | 27.60 | 158,273 | -0.25(-0.90%) |
Dec 24, 2012 | 27.84 | 27.95 | 27.51 | 27.84 | 88,107 | -0.01(-0.03%) |
Dec 21, 2012 | 28.54 | 28.70 | 27.59 | 27.85 | 696,668 | -1.15(-3.97%) |
Dec 20, 2012 | 28.70 | 29.10 | 28.70 | 29.01 | 214,690 | +0.26(+0.90%) |
Dec 19, 2012 | 28.62 | 28.95 | 28.41 | 28.75 | 345,734 | +0.18(+0.62%) |
Dec 18, 2012 | 27.96 | 28.57 | 27.92 | 28.57 | 260,127 | +0.71(+2.55%) |
Dec 17, 2012 | 27.59 | 27.88 | 27.54 | 27.86 | 145,311 | +0.39(+1.43%) |
Dec 14, 2012 | 27.29 | 27.90 | 27.01 | 27.47 | 162,115 | +0.07(+0.25%) |
Dec 13, 2012 | 27.81 | 28.19 | 27.23 | 27.40 | 291,258 | -0.42(-1.51%) |
Dec 12, 2012 | 28.01 | 28.25 | 27.70 | 27.82 | 173,917 | -0.04(-0.15%) |
Dec 11, 2012 | 28.03 | 28.23 | 27.65 | 27.86 | 170,577 | -0.01(-0.03%) |
Dec 10, 2012 | 27.56 | 27.89 | 27.45 | 27.87 | 160,033 | +0.34(+1.24%) |
Dec 07, 2012 | 27.83 | 27.88 | 27.29 | 27.53 | 176,941 | -0.19(-0.68%) |
Dec 06, 2012 | 27.92 | 27.92 | 27.41 | 27.71 | 164,220 | -0.19(-0.68%) |
Dec 05, 2012 | 28.16 | 28.24 | 27.53 | 27.90 | 270,826 | -0.21(-0.76%) |